Indicators

Century Aluminum C (NQ: CENX )

18.56 +0.71 (+3.98%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	53.46	53.65	52.28	52.65	685,271	-1.07(-1.99%)
Sep 27, 2007	50.96	54.89	50.60	53.72	1,036,531	+3.17(+6.27%)
Sep 26, 2007	48.40	50.86	48.31	50.55	852,577	+2.47(+5.14%)
Sep 25, 2007	47.93	48.53	46.76	48.08	849,994	-0.09(-0.19%)
Sep 24, 2007	50.12	50.79	47.70	48.17	776,693	-1.82(-3.64%)
Sep 21, 2007	51.02	51.21	49.86	49.99	771,280	-0.63(-1.24%)
Sep 20, 2007	49.01	51.13	49.01	50.62	568,471	+1.32(+2.68%)
Sep 19, 2007	49.02	50.66	48.50	49.30	970,507	+0.62(+1.27%)
Sep 18, 2007	46.24	49.11	46.01	48.68	743,709	+2.78(+6.06%)
Sep 17, 2007	46.81	46.82	45.36	45.90	563,384	-1.14(-2.42%)
Sep 14, 2007	45.50	47.29	44.71	47.04	766,541	+0.91(+1.97%)
Sep 13, 2007	46.42	46.84	45.28	46.13	799,608	+0.87(+1.92%)
Sep 12, 2007	47.57	47.70	45.07	45.26	977,581	-2.73(-5.69%)
Sep 11, 2007	48.61	49.33	47.79	47.99	778,952	-0.36(-0.74%)
Sep 10, 2007	49.50	50.01	46.88	48.35	451,648	-0.91(-1.85%)
Sep 07, 2007	50.61	50.88	48.58	49.26	673,188	-2.35(-4.55%)
Sep 06, 2007	51.87	52.59	50.78	51.61	421,227	-0.09(-0.17%)
Sep 05, 2007	51.07	52.69	50.55	51.70	996,814	+1.31(+2.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.